Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
10.05
-0.10 (-0.99%)
Sep 29, 2026, 4:00 PM EDT - Market closed
CVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | 1,129 |
| Sep 28, 2026 | 10.00 | 10.20 | 9.70 | 10.15 | 10.15 | -0.96% | 3,032 |
| Sep 24, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | 828 |
| Sep 23, 2026 | 10.10 | 10.10 | 10.03 | 10.10 | 10.10 | 0.19% | 2,391 |
| Sep 22, 2026 | 10.13 | 10.25 | 10.00 | 10.08 | 10.08 | -1.61% | 3,598 |
| Sep 21, 2026 | 10.25 | 10.25 | 10.14 | 10.25 | 10.25 | -2.52% | 5,000 |
| Sep 18, 2026 | 10.23 | 10.51 | 10.23 | 10.51 | 10.51 | 2.64% | 382 |
| Sep 17, 2026 | 9.98 | 10.24 | 9.88 | 10.24 | 10.24 | 3.96% | 2,714 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -0.20% | 1,456 |
| Sep 15, 2026 | 9.85 | 9.87 | 9.75 | 9.87 | 9.87 | -0.50% | 1,548 |
| Sep 14, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.90% | 400 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.01 | 10.01 | 10.01 | -2.44% | 495 |
| Sep 10, 2026 | 10.00 | 10.26 | 10.00 | 10.26 | 10.26 | 2.60% | 5,816 |
| Sep 9, 2026 | 10.18 | 10.18 | 10.00 | 10.00 | 10.00 | -1.96% | 3,232 |
| Sep 8, 2026 | 10.06 | 10.25 | 10.05 | 10.20 | 10.20 | -0.49% | 3,532 |
| Sep 4, 2026 | 10.22 | 10.26 | 10.15 | 10.25 | 10.25 | 0.44% | 21,052 |
| Sep 3, 2026 | 10.20 | 10.25 | 10.17 | 10.21 | 10.21 | 1.04% | 14,600 |
| Sep 2, 2026 | 10.25 | 10.25 | 10.08 | 10.10 | 10.10 | -3.44% | 8,346 |
| Sep 1, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.14% | 503 |
| Aug 31, 2026 | 10.95 | 10.95 | 10.48 | 10.48 | 10.48 | 2.29% | 3,115 |
| Aug 28, 2026 | 10.00 | 10.25 | 10.00 | 10.24 | 10.24 | 1.39% | 3,833 |
| Aug 27, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -2.32% | 1,493 |
| Aug 26, 2026 | 9.90 | 10.34 | 9.85 | 10.34 | 10.34 | 3.74% | 926 |
| Aug 25, 2026 | 9.78 | 9.97 | 9.78 | 9.97 | 9.97 | -0.43% | 1,056 |
| Aug 24, 2026 | 10.06 | 10.20 | 10.01 | 10.01 | 10.01 | -3.29% | 1,721 |
| Aug 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.23% | 407 |
| Aug 19, 2026 | 9.80 | 10.04 | 9.80 | 9.93 | 9.93 | -2.45% | 3,406 |
| Aug 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.46% | 746 |
| Aug 14, 2026 | 10.25 | 10.33 | 9.99 | 10.33 | 10.33 | - | 3,772 |
| Aug 13, 2026 | 10.10 | 10.33 | 10.10 | 10.33 | 10.33 | 2.28% | 2,399 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | 1,656 |
| Aug 10, 2026 | 10.46 | 10.46 | 10.30 | 10.30 | 10.30 | -2.90% | 1,620 |
| Aug 7, 2026 | 10.90 | 10.90 | 10.61 | 10.61 | 10.61 | 2.22% | 830 |
| Aug 6, 2026 | 10.22 | 10.69 | 10.22 | 10.38 | 10.38 | -0.22% | 4,700 |
| Aug 5, 2026 | 10.27 | 10.40 | 10.27 | 10.40 | 10.40 | 3.90% | 3,067 |
| Aug 4, 2026 | 9.95 | 10.30 | 9.95 | 10.01 | 10.01 | -4.12% | 6,970 |
| Aug 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 573 |
| Jul 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 893 |
| Jul 29, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 866 |
| Jul 28, 2026 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | 0.39% | 3,889 |
| Jul 27, 2026 | 10.15 | 10.50 | 10.09 | 10.36 | 10.36 | 4.65% | 14,467 |
| Jul 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.46% | 267 |
| Jul 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | 1,061 |
| Jul 22, 2026 | 9.90 | 10.17 | 9.90 | 10.17 | 10.17 | 4.31% | 1,166 |
| Jul 21, 2026 | 9.90 | 9.97 | 9.75 | 9.75 | 9.75 | -2.01% | 961 |
| Jul 20, 2026 | 10.18 | 10.18 | 9.95 | 9.95 | 9.95 | -1.49% | 2,461 |
| Jul 17, 2026 | 9.60 | 10.27 | 9.60 | 10.10 | 10.10 | 2.80% | 3,624 |
| Jul 16, 2026 | 10.26 | 10.26 | 9.59 | 9.83 | 9.82 | -2.72% | 4,384 |
| Jul 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 954 |
| Jul 14, 2026 | 9.90 | 10.40 | 9.85 | 9.85 | 9.85 | -1.01% | 3,974 |